17,720€
-1,23%
Echtzeit-Aktienkurs KENDRION N.V. EO 2
Bid:
Ask:
Aktienkurse zur KENDRION N.V. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,80 | 18,00 | 17,80 | 17,94 | 0,00% | 38.834,00 |
| 11.11.2026 | 16,74 | 17,94 | 16,70 | 17,94 | 3,70% | 60.290,00 |
| 10.11.2026 | 19,00 | 19,00 | 17,18 | 17,30 | -10,08% | 224.360,00 |
| 09.11.2026 | 18,94 | 19,34 | 18,74 | 19,24 | 3,33% | 35.069,00 |
| 06.11.2026 | 18,50 | 18,86 | 18,48 | 18,62 | 0,11% | 15.101,00 |
| 05.11.2026 | 19,34 | 19,40 | 18,52 | 18,60 | -2,82% | 19.799,00 |
| 04.11.2026 | 19,80 | 19,80 | 19,12 | 19,14 | 0,42% | 14.856,00 |
| 03.11.2026 | 18,78 | 19,32 | 18,78 | 19,06 | -0,21% | 17.427,00 |
| 02.11.2026 | 19,26 | 19,26 | 18,94 | 19,10 | 0,42% | 11.399,00 |
| 30.10.2026 | 19,70 | 19,70 | 19,02 | 19,02 | -1,76% | 35.942,00 |
| 29.10.2026 | 19,38 | 19,60 | 19,28 | 19,36 | -0,31% | 14.862,00 |
| 28.10.2026 | 19,68 | 19,68 | 19,16 | 19,42 | 1,15% | 32.526,00 |
| 27.10.2026 | 18,58 | 19,28 | 18,58 | 19,20 | 3,23% | 20.777,00 |
| 26.10.2026 | 18,28 | 18,72 | 18,28 | 18,60 | 1,97% | 6.267,00 |
| 23.10.2026 | 18,42 | 18,46 | 18,24 | 18,24 | -0,65% | 16.022,00 |
| 22.10.2026 | 18,78 | 18,78 | 18,36 | 18,36 | -2,24% | 34.716,00 |
| 21.10.2026 | 18,60 | 19,06 | 18,60 | 18,78 | -0,74% | 12.747,00 |
| 20.10.2026 | 18,80 | 19,08 | 18,60 | 18,92 | -0,42% | 28.591,00 |
| 19.10.2026 | 19,00 | 19,48 | 18,72 | 19,00 | -0,52% | 12.191,00 |
| 16.10.2026 | 18,86 | 19,24 | 18,78 | 19,10 | 1,49% | 26.159,00 |
| 15.10.2026 | 18,64 | 18,82 | 18,08 | 18,82 | -0,95% | 54.233,00 |
| 14.10.2026 | 18,88 | 19,30 | 18,88 | 19,00 | -0,52% | 18.005,00 |
| 13.10.2026 | 19,14 | 19,20 | 18,90 | 19,10 | 0,42% | 17.480,00 |
| 12.10.2026 | 19,40 | 19,50 | 19,02 | 19,02 | -1,96% | 16.944,00 |
| 09.10.2026 | 19,70 | 19,78 | 19,40 | 19,40 | -1,22% | 9.769,00 |
| 08.10.2026 | 20,00 | 20,05 | 19,52 | 19,64 | -1,80% | 13.759,00 |
| 07.10.2026 | 20,65 | 20,65 | 20,00 | 20,00 | -2,44% | 7.585,00 |
| 06.10.2026 | 20,45 | 20,65 | 20,45 | 20,50 | -0,24% | 8.832,00 |
| 05.10.2026 | 20,25 | 20,55 | 20,10 | 20,55 | 1,23% | 17.085,00 |
| 02.10.2026 | 20,60 | 20,60 | 20,10 | 20,30 | 0,00% | 14.712,00 |
| 01.10.2026 | 20,25 | 20,50 | 20,15 | 20,30 | -0,49% | 24.418,00 |
| 30.09.2026 | 20,60 | 20,60 | 20,35 | 20,40 | -0,73% | 21.394,00 |
| 29.09.2026 | 20,55 | 20,65 | 20,40 | 20,55 | 0,00% | 13.562,00 |
| 28.09.2026 | 20,80 | 20,80 | 20,55 | 20,55 | -0,72% | 15.504,00 |
| 25.09.2026 | 20,85 | 21,05 | 20,55 | 20,70 | -0,72% | 19.889,00 |
| 24.09.2026 | 20,70 | 21,10 | 20,50 | 20,85 | 1,71% | 35.791,00 |
| 23.09.2026 | 20,40 | 20,55 | 20,20 | 20,50 | 0,74% | 15.636,00 |
| 22.09.2026 | 20,85 | 20,95 | 20,10 | 20,35 | -1,69% | 47.652,00 |
| 21.09.2026 | 20,35 | 20,80 | 20,15 | 20,70 | 0,98% | 32.018,00 |
| 18.09.2026 | 20,55 | 21,05 | 20,30 | 20,50 | 0,24% | 52.538,00 |
| 17.09.2026 | 19,50 | 20,50 | 19,48 | 20,45 | 6,18% | 87.784,00 |
| 16.09.2026 | 19,16 | 19,30 | 19,00 | 19,26 | 1,48% | 10.730,00 |
| 15.09.2026 | 18,64 | 18,98 | 18,64 | 18,98 | 1,71% | 12.204,00 |
| 14.09.2026 | 18,64 | 18,94 | 18,50 | 18,66 | -1,27% | 15.788,00 |
| 11.09.2026 | 18,90 | 19,10 | 18,82 | 18,90 | -0,32% | 10.404,00 |
| 10.09.2026 | 18,98 | 19,20 | 18,86 | 18,96 | 0,00% | 16.326,00 |
| 09.09.2026 | 19,20 | 19,32 | 18,92 | 18,96 | -1,35% | 24.858,00 |
| 08.09.2026 | 19,42 | 19,54 | 19,22 | 19,22 | -1,03% | 8.898,00 |
| 07.09.2026 | 19,68 | 19,84 | 19,38 | 19,42 | -0,92% | 13.904,00 |
| 04.09.2026 | 19,66 | 19,66 | 19,32 | 19,60 | 1,34% | 19.228,00 |
| 03.09.2026 | 19,28 | 19,50 | 19,18 | 19,34 | 0,00% | 15.734,00 |
| 02.09.2026 | 19,10 | 19,64 | 19,10 | 19,34 | -0,31% | 17.840,00 |
| 01.09.2026 | 19,50 | 19,66 | 19,20 | 19,40 | -1,02% | 36.351,00 |
| 31.08.2026 | 19,80 | 20,05 | 19,44 | 19,60 | 0,31% | 39.616,00 |
| 28.08.2026 | 19,58 | 19,90 | 19,34 | 19,54 | 1,35% | 18.936,00 |
| 27.08.2026 | 19,70 | 19,70 | 19,00 | 19,28 | -2,13% | 49.027,00 |
| 26.08.2026 | 20,00 | 20,45 | 19,40 | 19,70 | 4,12% | 99.203,00 |
| 25.08.2026 | 19,10 | 19,42 | 18,86 | 18,92 | -0,94% | 27.773,00 |
| 24.08.2026 | 19,50 | 19,64 | 19,10 | 19,10 | -2,85% | 23.203,00 |
| 21.08.2026 | 19,70 | 19,90 | 19,04 | 19,66 | 3,36% | 20.937,00 |
| 20.08.2026 | 19,60 | 19,60 | 18,98 | 19,02 | -2,06% | 16.778,00 |
| 19.08.2026 | 19,66 | 19,84 | 19,34 | 19,42 | -0,92% | 23.654,00 |
| 18.08.2026 | 19,80 | 20,00 | 19,60 | 19,60 | -1,80% | 17.058,00 |
| 17.08.2026 | 19,58 | 19,96 | 19,52 | 19,96 | 0,81% | 20.598,00 |
| 14.08.2026 | 19,54 | 19,86 | 19,52 | 19,80 | 0,81% | 17.366,00 |
| 13.08.2026 | 19,96 | 20,05 | 19,60 | 19,64 | -1,50% | 15.008,00 |
| 12.08.2026 | 19,68 | 20,15 | 19,68 | 19,94 | 1,22% | 11.166,00 |
| 11.08.2026 | 19,60 | 19,94 | 19,60 | 19,70 | 0,41% | 8.927,00 |
| 10.08.2026 | 20,05 | 20,05 | 19,62 | 19,62 | -1,90% | 6.494,00 |
| 07.08.2026 | 19,54 | 20,10 | 19,52 | 20,00 | 1,83% | 23.470,00 |
| 06.08.2026 | 19,64 | 19,94 | 19,50 | 19,64 | 0,61% | 6.101,00 |
| 05.08.2026 | 19,40 | 19,64 | 19,40 | 19,52 | 0,31% | 30.234,00 |
| 04.08.2026 | 19,38 | 19,46 | 19,10 | 19,46 | 2,10% | 7.849,00 |
| 03.08.2026 | 18,50 | 19,48 | 18,50 | 19,06 | 0,11% | 12.636,00 |
| 31.07.2026 | 18,92 | 19,28 | 18,64 | 19,04 | 0,95% | 25.290,00 |
| 30.07.2026 | 18,16 | 18,98 | 18,16 | 18,86 | 2,17% | 11.513,00 |
| 29.07.2026 | 18,48 | 18,86 | 18,42 | 18,46 | -0,86% | 16.327,00 |
| 28.07.2026 | 18,78 | 18,80 | 18,50 | 18,62 | -1,06% | 11.901,00 |
| 27.07.2026 | 19,34 | 19,34 | 18,66 | 18,82 | -1,16% | 15.093,00 |
| 24.07.2026 | 19,00 | 19,12 | 18,70 | 19,04 | 1,82% | 17.516,00 |
| 23.07.2026 | 18,86 | 19,16 | 18,64 | 18,70 | -1,27% | 11.758,00 |
| 22.07.2026 | 18,84 | 19,06 | 18,82 | 18,94 | -0,42% | 5.843,00 |
| 21.07.2026 | 19,00 | 19,08 | 18,78 | 19,02 | 1,39% | 7.496,00 |
| 20.07.2026 | 18,96 | 19,02 | 18,76 | 18,76 | -1,37% | 11.797,00 |
| 17.07.2026 | 19,20 | 19,22 | 18,86 | 19,02 | -2,16% | 10.807,00 |
| 16.07.2026 | 19,48 | 19,48 | 19,22 | 19,44 | -0,41% | 7.686,00 |
| 15.07.2026 | 19,50 | 19,74 | 19,46 | 19,52 | 0,00% | 4.649,00 |
| 14.07.2026 | 19,50 | 19,68 | 19,46 | 19,52 | 0,00% | 5.404,00 |
| 13.07.2026 | 19,50 | 19,68 | 19,40 | 19,52 | 0,00% | 17.551,00 |
| 10.07.2026 | 19,66 | 19,66 | 19,50 | 19,52 | -0,61% | 7.103,00 |
| 09.07.2026 | 19,50 | 19,82 | 19,50 | 19,64 | 0,72% | 9.132,00 |
| 08.07.2026 | 19,70 | 19,80 | 19,50 | 19,50 | -1,32% | 6.969,00 |
| 07.07.2026 | 19,92 | 19,92 | 19,50 | 19,76 | -0,80% | 10.992,00 |
| 06.07.2026 | 19,80 | 20,10 | 19,74 | 19,92 | -1,87% | 11.367,00 |
| 03.07.2026 | 19,50 | 20,40 | 19,50 | 20,30 | 3,89% | 19.934,00 |
| 02.07.2026 | 19,62 | 19,80 | 19,40 | 19,54 | -0,31% | 9.573,00 |
| 01.07.2026 | 19,62 | 20,00 | 19,60 | 19,60 | -0,10% | 19.430,00 |
| 30.06.2026 | 19,34 | 19,74 | 19,34 | 19,62 | 1,45% | 13.451,00 |
| 29.06.2026 | 19,48 | 19,56 | 19,30 | 19,34 | 0,00% | 16.319,00 |
| 26.06.2026 | 20,00 | 20,00 | 19,26 | 19,34 | -1,12% | 12.967,00 |